Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00210000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 610 | 3,135 | 3.13% |
| AMAT240524C00210000 | 2024-05-13 3:55PM EDT | 2024-05-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 65 | 364 | 1.56% |
| AMAT240531C00210000 | 2024-05-13 3:36PM EDT | 2024-05-31 | 6.38 | 0.00 | 0.00 | 0.00 | - | 29 | 355 | 1.56% |
| AMAT240607C00210000 | 2024-05-13 2:20PM EDT | 2024-06-07 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.78% |
| AMAT240614C00210000 | 2024-05-13 12:36PM EDT | 2024-06-14 | 8.27 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.78% |
| AMAT240621C00210000 | 2024-05-13 3:57PM EDT | 2024-06-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 456 | 3,405 | 0.78% |
| AMAT240628C00210000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 11.77 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.78% |
| AMAT240719C00210000 | 2024-05-13 2:34PM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 508 | 965 | 0.78% |
| AMAT240920C00210000 | 2024-05-13 1:13PM EDT | 2024-09-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 37 | 1,645 | 0.39% |
| AMAT241018C00210000 | 2024-05-13 11:55AM EDT | 2024-10-18 | 20.35 | 0.00 | 0.00 | 0.00 | - | 13 | 872 | 0.39% |
| AMAT241115C00210000 | 2024-05-13 2:44PM EDT | 2024-11-15 | 22.90 | 0.00 | 0.00 | 0.00 | - | 51 | 136 | 0.39% |
| AMAT241220C00210000 | 2024-05-13 2:44PM EDT | 2024-12-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 15 | 285 | 0.39% |
| AMAT250117C00210000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 89 | 717 | 0.39% |
| AMAT250321C00210000 | 2024-05-13 9:45AM EDT | 2025-03-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| AMAT250620C00210000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 38.55 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 0.20% |
| AMAT260116C00210000 | 2024-05-10 3:27PM EDT | 2026-01-16 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00210000 | 2024-05-13 3:16PM EDT | 2024-05-17 | 7.65 | 0.00 | 0.00 | 0.00 | - | 259 | 2,351 | 0.00% |
| AMAT240524P00210000 | 2024-05-13 10:32AM EDT | 2024-05-24 | 8.93 | 0.00 | 0.00 | 0.00 | - | 16 | 463 | 0.00% |
| AMAT240531P00210000 | 2024-05-13 10:16AM EDT | 2024-05-31 | 9.30 | 0.00 | 0.00 | 0.00 | - | 31 | 103 | 0.00% |
| AMAT240607P00210000 | 2024-05-13 11:49AM EDT | 2024-06-07 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| AMAT240614P00210000 | 2024-05-13 10:13AM EDT | 2024-06-14 | 10.68 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMAT240621P00210000 | 2024-05-13 3:30PM EDT | 2024-06-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 22 | 1,237 | 0.00% |
| AMAT240719P00210000 | 2024-05-13 3:52PM EDT | 2024-07-19 | 13.75 | 0.00 | 0.00 | 0.00 | - | 65 | 786 | 0.00% |
| AMAT240920P00210000 | 2024-05-13 12:35PM EDT | 2024-09-20 | 18.25 | 0.00 | 0.00 | 0.00 | - | 6 | 691 | 0.00% |
| AMAT241018P00210000 | 2024-05-10 11:37AM EDT | 2024-10-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 0.00% |
| AMAT241115P00210000 | 2024-05-13 2:44PM EDT | 2024-11-15 | 21.45 | 0.00 | 0.00 | 0.00 | - | 49 | 140 | 0.00% |
| AMAT241220P00210000 | 2024-05-09 10:51AM EDT | 2024-12-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 0.00% |
| AMAT250117P00210000 | 2024-05-13 3:43PM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 43 | 184 | 0.00% |
| AMAT250321P00210000 | 2024-05-09 10:24AM EDT | 2025-03-21 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| AMAT250620P00210000 | 2024-05-08 3:40PM EDT | 2025-06-20 | 29.65 | 0.00 | 0.00 | 0.00 | - | 80 | 167 | 0.00% |
| AMAT260116P00210000 | 2024-05-13 1:06PM EDT | 2026-01-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 100 | 163 | 0.00% |
© 2024 Yahoo. All rights reserved.